中集集团

000039
🏛️ 中国 →
8.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.12 8.17 8.12 8.12 3,200.2K
09:35 8.13 8.14 8.12 8.12 1,553.0K
09:40 8.12 8.15 8.12 8.13 1,567.0K
09:45 8.13 8.13 8.09 8.09 1,993.1K
09:50 8.09 8.12 8.08 8.11 2,219.3K
09:55 8.11 8.12 8.09 8.09 1,232.4K
10:00 8.10 8.10 8.08 8.09 1,388.8K
10:05 8.10 8.10 8.09 8.10 398.8K
10:10 8.09 8.10 8.09 8.09 473.9K
10:15 8.10 8.10 8.09 8.10 833.8K
10:20 8.09 8.10 8.08 8.08 1,373.6K
10:25 8.08 8.10 8.08 8.09 1,036.8K
10:30 8.09 8.13 8.09 8.12 1,969.2K
10:35 8.12 8.14 8.12 8.14 697.9K
10:40 8.14 8.14 8.12 8.14 750.0K
10:45 8.14 8.14 8.13 8.14 619.8K
10:50 8.13 8.14 8.13 8.14 368.6K
10:55 8.14 8.14 8.13 8.14 555.3K
11:00 8.14 8.15 8.13 8.13 1,284.2K
11:05 8.14 8.15 8.13 8.15 818.5K
11:10 8.15 8.16 8.14 8.16 1,816.5K
11:15 8.16 8.17 8.15 8.17 1,479.7K
11:20 8.17 8.17 8.16 8.16 770.7K
11:25 8.16 8.18 8.15 8.18 1,696.8K
11:30 8.17 8.17 8.17 8.17 0.5K
13:00 8.18 8.20 8.18 8.19 3,314.0K
13:05 8.19 8.20 8.17 8.18 1,973.8K
13:10 8.17 8.20 8.17 8.19 1,850.5K
13:15 8.20 8.20 8.18 8.20 1,174.0K
13:20 8.19 8.23 8.19 8.22 2,269.0K
13:25 8.22 8.23 8.21 8.21 1,817.1K
13:30 8.21 8.22 8.19 8.20 2,682.0K
13:35 8.20 8.21 8.19 8.19 2,394.1K
13:40 8.20 8.21 8.19 8.19 1,134.8K
13:45 8.19 8.20 8.18 8.19 1,009.0K
13:50 8.19 8.19 8.17 8.19 1,356.8K
13:55 8.19 8.19 8.18 8.18 540.8K
14:00 8.18 8.19 8.17 8.18 983.1K
14:05 8.19 8.19 8.17 8.18 568.4K
14:10 8.18 8.19 8.17 8.18 862.4K
14:15 8.19 8.20 8.18 8.20 755.5K
14:20 8.19 8.20 8.19 8.19 439.9K
14:25 8.20 8.22 8.19 8.22 2,202.2K
14:30 8.21 8.24 8.21 8.22 2,591.2K
14:35 8.23 8.23 8.22 8.23 600.5K
14:40 8.22 8.24 8.21 8.24 1,368.7K
14:45 8.23 8.24 8.23 8.23 1,090.7K
14:50 8.24 8.24 8.23 8.23 1,833.8K
14:55 8.23 8.24 8.23 8.24 761.3K
15:40 8.24 8.24 8.24 8.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据